Shares Magazine
1,075.00p+15.00 (+1.42%)02 May 2025, 16:35
Ig Group Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1071.00p | 1078.00p | 1058.00p | 1075.00p | 1,811,252 |
| May 1, 2025 | 1084.00p | 1084.00p | 1054.00p | 1060.00p | 307,971 |
| Apr 30, 2025 | 1067.00p | 1072.00p | 1051.00p | 1065.00p | 1,011,271 |
| Apr 29, 2025 | 1066.00p | 1069.00p | 1039.00p | 1056.00p | 707,931 |
| Apr 28, 2025 | 1056.00p | 1072.00p | 1056.00p | 1063.00p | 682,382 |
| Apr 25, 2025 | 1053.00p | 1062.00p | 1045.00p | 1060.00p | 515,727 |
| Apr 24, 2025 | 1038.00p | 1048.00p | 1036.00p | 1045.00p | 390,894 |
| Apr 23, 2025 | 1049.00p | 1054.00p | 1038.00p | 1038.00p | 2,765,284 |
| Apr 22, 2025 | 1030.00p | 1042.00p | 1026.63p | 1042.00p | 1,502,903 |
| Apr 17, 2025 | 1029.00p | 1035.00p | 1022.80p | 1031.00p | 464,287 |
| Apr 16, 2025 | 1013.00p | 1030.00p | 1008.00p | 1028.00p | 781,799 |
| Apr 15, 2025 | 977.50p | 1019.00p | 970.00p | 1018.00p | 634,019 |
| Apr 14, 2025 | 992.50p | 1003.00p | 980.00p | 982.50p | 899,230 |
| Apr 11, 2025 | 981.50p | 995.00p | 971.00p | 985.00p | 373,057 |
| Apr 10, 2025 | 970.00p | 984.00p | 960.00p | 978.00p | 920,632 |
| Apr 9, 2025 | 921.50p | 940.00p | 920.50p | 936.00p | 908,045 |
| Apr 8, 2025 | 918.50p | 945.00p | 914.50p | 937.00p | 823,718 |
| Apr 7, 2025 | 897.00p | 940.00p | 860.00p | 913.00p | 1,526,524 |
| Apr 4, 2025 | 955.50p | 964.50p | 912.50p | 914.50p | 1,173,059 |
| Apr 3, 2025 | 957.00p | 968.50p | 951.00p | 965.00p | 504,014 |
| Apr 2, 2025 | 961.50p | 969.00p | 951.50p | 969.00p | 526,858 |
| Apr 1, 2025 | 956.00p | 963.00p | 949.00p | 953.50p | 625,900 |
| Mar 31, 2025 | 950.50p | 955.50p | 945.50p | 951.50p | 706,859 |
| Mar 28, 2025 | 949.50p | 957.00p | 947.00p | 955.00p | 555,039 |
| Mar 27, 2025 | 955.50p | 963.00p | 950.50p | 953.00p | 468,937 |
| Mar 26, 2025 | 963.50p | 969.00p | 957.50p | 957.50p | 542,961 |
| Mar 25, 2025 | 955.50p | 963.00p | 954.00p | 961.00p | 573,628 |
| Mar 24, 2025 | 949.50p | 960.00p | 946.50p | 954.00p | 1,424,071 |
| Mar 21, 2025 | 942.00p | 949.54p | 937.50p | 949.50p | 5,633,488 |
| Mar 20, 2025 | 951.50p | 953.50p | 941.50p | 945.50p | 1,064,111 |
| Mar 19, 2025 | 939.00p | 953.50p | 938.50p | 951.50p | 628,035 |
| Mar 18, 2025 | 945.50p | 952.00p | 933.50p | 944.50p | 629,189 |
| Mar 17, 2025 | 952.50p | 957.50p | 940.50p | 946.00p | 625,202 |
| Mar 14, 2025 | 934.50p | 951.00p | 928.50p | 951.00p | 1,248,110 |
| Mar 13, 2025 | 925.50p | 972.50p | 922.50p | 937.50p | 1,360,695 |
| Mar 12, 2025 | 904.00p | 930.50p | 904.00p | 925.00p | 808,788 |
| Mar 11, 2025 | 930.00p | 933.50p | 922.00p | 925.00p | 741,049 |
| Mar 10, 2025 | 936.50p | 941.00p | 924.00p | 928.50p | 633,921 |
| Mar 7, 2025 | 938.00p | 946.50p | 927.50p | 936.50p | 712,447 |
| Mar 6, 2025 | 951.50p | 951.50p | 933.00p | 942.50p | 765,403 |
| Mar 5, 2025 | 948.00p | 955.50p | 935.50p | 947.00p | 892,222 |
| Mar 4, 2025 | 955.50p | 959.50p | 940.50p | 945.00p | 843,926 |
| Mar 3, 2025 | 951.50p | 960.00p | 950.00p | 960.00p | 1,132,874 |
| Feb 28, 2025 | 940.00p | 954.50p | 940.00p | 952.00p | 1,744,093 |
| Feb 27, 2025 | 936.00p | 958.00p | 936.00p | 957.00p | 639,185 |
| Feb 26, 2025 | 950.50p | 955.50p | 940.50p | 953.00p | 436,805 |
| Feb 25, 2025 | 952.50p | 953.50p | 942.50p | 943.50p | 613,152 |
| Feb 24, 2025 | 951.00p | 958.50p | 943.50p | 951.00p | 431,201 |
| Feb 21, 2025 | 940.00p | 959.00p | 940.00p | 952.00p | 580,256 |
| Feb 20, 2025 | 947.50p | 960.50p | 947.50p | 955.50p | 795,703 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.